长裕集团
sh603407 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
48.80
涨跌幅
-4.24%
成交量
2,024,300 股
成交额
100,437,584 元
换手率
5.64%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 50.00 | 48.80 | 51.20 | 48.75 | -4.24% | 2,024,300 | 100,437,584 | 5.64 |
| 2026-10-13 | 49.99 | 50.96 | 51.69 | 47.50 | +0.51% | 3,496,100 | 173,152,768 | 9.74 |
| 2026-10-12 | 53.99 | 50.70 | 53.99 | 50.57 | -4.74% | 2,494,100 | 128,150,464 | 6.95 |
| 2026-10-09 | 56.35 | 53.22 | 56.35 | 52.41 | -5.72% | 3,887,300 | 208,169,824 | 10.82 |
| 2026-10-08 | 57.00 | 56.45 | 58.13 | 56.10 | -1.76% | 2,199,200 | 125,796,272 | 6.12 |
| 2026-09-30 | 58.00 | 57.46 | 59.58 | 56.50 | -0.74% | 2,644,700 | 153,216,624 | 7.36 |
| 2026-09-29 | 60.18 | 57.89 | 60.54 | 56.83 | -3.29% | 3,156,700 | 185,387,936 | 8.79 |
| 2026-09-28 | 61.20 | 59.86 | 61.20 | 58.78 | -2.67% | 4,569,600 | 273,041,120 | 12.72 |
| 2026-09-24 | 63.39 | 61.50 | 63.66 | 60.84 | -1.96% | 3,921,100 | 243,378,144 | 10.92 |
| 2026-09-23 | 60.76 | 62.73 | 63.00 | 60.09 | +3.24% | 6,277,700 | 387,154,080 | 17.48 |
| 2026-09-22 | 61.56 | 60.76 | 62.00 | 59.82 | -1.27% | 6,127,900 | 373,128,448 | 17.06 |
| 2026-09-21 | 58.58 | 61.54 | 62.29 | 58.58 | +5.05% | 7,963,300 | 480,150,304 | 22.17 |
| 2026-09-18 | 57.00 | 58.58 | 60.20 | 56.27 | +4.25% | 6,228,900 | 362,142,176 | 17.34 |
| 2026-09-17 | 57.40 | 56.19 | 58.00 | 55.49 | -2.92% | 5,565,700 | 314,864,032 | 15.50 |
| 2026-09-16 | 54.01 | 57.88 | 59.28 | 53.88 | +6.61% | 8,720,800 | 496,356,224 | 24.28 |
| 2026-09-15 | 52.92 | 54.29 | 56.68 | 52.92 | +3.57% | 4,009,200 | 218,262,192 | 11.16 |
| 2026-09-14 | 51.00 | 52.42 | 52.57 | 50.20 | +1.53% | 2,267,300 | 117,552,784 | 6.31 |
| 2026-09-11 | 52.01 | 51.63 | 52.01 | 50.39 | -1.21% | 2,859,800 | 146,399,904 | 7.96 |
| 2026-09-10 | 53.28 | 52.26 | 53.28 | 52.08 | -2.88% | 2,827,000 | 148,345,088 | 7.87 |
| 2026-09-09 | 53.69 | 53.81 | 54.86 | 53.36 | +0.86% | 3,722,800 | 201,332,768 | 10.37 |
| 2026-09-08 | 53.39 | 53.35 | 54.35 | 52.90 | -0.07% | 2,684,000 | 143,956,432 | 7.47 |
| 2026-09-07 | 52.37 | 53.39 | 53.50 | 52.00 | +2.06% | 2,931,300 | 155,104,160 | 8.16 |
| 2026-09-04 | 54.84 | 52.31 | 54.99 | 51.70 | -3.29% | 4,413,200 | 234,928,912 | 12.29 |
| 2026-09-03 | 55.21 | 54.09 | 55.38 | 53.81 | -1.26% | 2,588,000 | 140,432,368 | 7.21 |
| 2026-09-02 | 54.30 | 54.78 | 55.12 | 53.87 | -0.89% | 2,671,400 | 145,470,672 | 7.44 |
| 2026-09-01 | 57.38 | 55.27 | 57.39 | 55.06 | -3.69% | 3,898,000 | 216,851,312 | 10.85 |
| 2026-08-31 | 56.50 | 57.39 | 57.59 | 56.11 | -0.71% | 3,279,300 | 186,962,880 | 9.13 |
| 2026-08-28 | 58.00 | 57.80 | 59.30 | 57.41 | -1.04% | 4,469,200 | 259,971,952 | 12.44 |
| 2026-08-27 | 55.79 | 58.41 | 58.75 | 55.01 | +4.32% | 5,838,300 | 334,167,776 | 16.26 |
| 2026-08-26 | 55.80 | 55.99 | 56.90 | 54.70 | +0.36% | 4,133,900 | 231,011,760 | 11.51 |
需要全历史数据与程序化访问？
查看 长裕集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603407 获取全部历史日线。